Charter Communications Inc. Class A Common Stock Newのデータ

Charter Communications Inc. Class A Common Stock Newの基本情報

名前 Charter Communications Inc. Class A Common Stock New
ティッカー CHTR
United States
上場年 nan
セクター Consumer Services

Charter Communications Inc. Class A Common Stock Newの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 619.02 606.25 609.19 618.47 909500.0 618.47
2021-02-12 619.55 610.65 615.93 613.45 623900.0 613.45
2021-02-11 619.16 603.53 614.2 618.68 829200.0 618.68
2021-02-10 623.36 608.11 623.36 611.63 1036500.0 611.63
2021-02-09 626.63 613.8 616.34 619.51 836400.0 619.51
2021-02-08 619.69 610.87 616.63 615.53 957800.0 615.53
2021-02-05 628.3 615.12 621.03 617.65 799800.0 617.65
2021-02-04 621.29 604.98 604.98 619.79 840700.0 619.79
2021-02-03 617.03 603.32 616.65 609.26 929800.0 609.26
2021-02-02 625.31 595.91 597.69 616.7 1531200.0 616.7
2021-02-01 614.13 593.1 611.01 599.02 1465600.0 599.02
2021-01-29 636.03 604.09 626.01 607.56 2393600.0 607.56
2021-01-28 671.0 635.08 638.1 654.65 1773900.0 654.65
2021-01-27 651.92 615.11 643.93 615.78 1919500.0 615.78
2021-01-26 654.76 647.02 651.63 649.54 893500.0 649.54
2021-01-25 660.3 647.84 649.64 652.17 888400.0 652.17
2021-01-22 651.89 642.77 649.45 646.69 699100.0 646.69
2021-01-21 651.89 639.79 643.33 650.43 768700.0 650.43
2021-01-20 648.31 631.96 633.39 642.82 943400.0 642.82
2021-01-19 633.95 623.37 628.11 633.27 1052000.0 633.27
2021-01-15 634.08 617.02 620.25 628.91 1150400.0 628.91
2021-01-14 630.41 610.89 616.48 623.09 1484500.0 623.09
2021-01-13 623.04 614.87 619.07 618.01 1090300.0 618.01
2021-01-12 639.77 618.49 636.12 621.49 1695600.0 621.49
2021-01-11 642.75 632.97 636.9 641.13 1082800.0 641.13
2021-01-08 634.79 624.39 624.39 634.38 1051100.0 634.38
2021-01-07 638.25 622.0 627.73 629.77 1259500.0 629.77
2021-01-06 634.81 612.16 612.16 624.51 1491400.0 624.51
2021-01-05 649.0 632.95 646.13 636.59 842600.0 636.59
2021-01-04 666.59 637.0 666.59 647.03 1185200.0 647.03
2020-12-31 664.78 652.86 653.44 661.55 699500.0 661.55
2020-12-30 668.0 652.29 667.01 653.49 865400.0 653.49
2020-12-29 666.37 651.25 654.3 664.98 1301000.0 664.98
2020-12-28 661.38 649.44 661.38 651.9 774800.0 651.9
2020-12-24 657.33 646.6 646.6 656.49 1127300.0 656.49
2020-12-23 652.58 640.03 642.87 647.44 1590800.0 647.44
2020-12-22 654.79 638.76 654.02 641.1 1269800.0 641.1
2020-12-21 658.38 641.79 645.26 654.69 893200.0 654.69
2020-12-18 658.35 646.52 656.94 652.0 2253900.0 652.0
2020-12-17 657.57 644.95 645.11 653.98 1904700.0 653.98
2020-12-16 649.64 634.47 646.28 642.43 1283900.0 642.43
2020-12-15 656.5 646.07 653.08 646.28 1034600.0 646.28
2020-12-14 656.24 649.11 654.77 649.67 1284600.0 649.67
2020-12-11 655.98 648.02 654.06 651.76 989000.0 651.76
2020-12-10 659.58 642.79 644.56 658.04 880100.0 658.04
2020-12-09 665.96 643.53 660.45 644.08 1813100.0 644.08
2020-12-08 681.71 661.81 676.48 663.37 1020900.0 663.37
2020-12-07 680.76 666.98 667.36 680.76 881000.0 680.76
2020-12-04 674.05 667.08 670.58 670.74 685900.0 670.74
2020-12-03 675.74 656.56 666.66 670.43 822200.0 670.43
2020-12-02 669.9 659.14 659.79 667.17 820600.0 667.17
2020-12-01 666.59 652.8 656.7 662.25 1177100.0 662.25
2020-11-30 655.34 643.04 646.22 651.99 1178700.0 651.99
2020-11-27 650.88 642.05 647.59 642.8 569400.0 642.8
2020-11-25 653.51 644.87 652.26 651.4 681100.0 651.4
2020-11-24 654.79 633.66 641.7 650.44 1074600.0 650.44
2020-11-23 659.56 642.7 657.87 645.04 1518500.0 645.04
2020-11-20 663.07 647.5 651.31 655.41 1163700.0 655.41
2020-11-19 655.73 636.69 639.86 650.54 1288500.0 650.54
2020-11-18 651.17 635.52 645.14 642.44 1655400.0 642.44
2020-11-17 643.57 632.53 637.32 641.51 621500.0 641.51
2020-11-16 647.51 639.95 642.84 641.41 1066300.0 641.41
2020-11-13 648.82 638.11 638.23 647.19 757500.0 647.19
2020-11-12 645.06 635.4 639.33 637.96 650000.0 637.96
2020-11-11 640.52 628.8 628.8 636.92 709300.0 636.92
2020-11-10 631.64 603.45 603.45 626.88 1054700.0 626.88
2020-11-09 659.79 612.68 659.79 613.2 1632700.0 613.2
2020-11-06 649.92 640.45 647.68 644.49 693000.0 644.49
2020-11-05 650.43 638.11 643.05 647.36 1007600.0 647.36
2020-11-04 645.7 608.27 610.9 634.47 1940400.0 634.47
2020-11-03 602.59 591.73 596.0 591.99 1172900.0 591.99
2020-11-02 610.36 578.76 605.1 588.43 1268200.0 588.43
2020-10-30 610.66 580.55 580.55 603.82 2456100.0 603.82
2020-10-29 583.05 573.1 573.33 576.0 1420400.0 576.0
2020-10-28 585.41 572.46 574.97 572.58 983100.0 572.58
2020-10-27 590.3 580.5 585.0 583.65 897300.0 583.65
2020-10-26 595.83 581.42 588.79 582.13 1119600.0 582.13
2020-10-23 603.07 588.41 603.07 593.28 842200.0 593.28
2020-10-22 605.03 596.43 605.03 599.91 1001800.0 599.91
2020-10-21 612.33 601.51 604.31 605.33 727100.0 605.33
2020-10-20 622.74 606.62 622.74 608.26 1066100.0 608.26
2020-10-19 640.0 616.7 635.67 617.66 1080600.0 617.66
2020-10-16 646.99 633.52 638.87 633.92 772800.0 633.92
2020-10-15 640.3 630.5 631.87 636.89 825900.0 636.89
2020-10-14 653.64 638.01 651.67 638.62 840700.0 638.62
2020-10-13 656.89 646.49 653.61 649.95 963900.0 649.95
2020-10-12 663.7 639.24 643.57 651.72 1307400.0 651.72
2020-10-09 639.34 631.64 631.88 635.64 625900.0 635.64
2020-10-08 633.69 622.24 626.81 629.08 583800.0 629.08
2020-10-07 629.73 622.99 623.23 623.73 802700.0 623.73
2020-10-06 638.06 619.1 632.36 620.89 1104600.0 620.89
2020-10-05 639.27 621.63 623.35 633.98 807900.0 633.98
2020-10-02 633.17 617.29 626.54 620.23 1046500.0 620.23
2020-10-01 640.0 627.31 627.31 635.11 1386800.0 635.11
2020-09-30 632.06 620.68 629.81 624.34 1137100.0 624.34
2020-09-29 635.83 625.02 626.85 626.5 817400.0 626.5
2020-09-28 633.64 619.64 625.16 628.23 1035200.0 628.23
2020-09-25 617.4 606.11 609.89 614.23 1072800.0 614.23
2020-09-24 621.28 609.54 614.46 611.45 931400.0 611.45
2020-09-23 633.99 615.1 632.97 616.35 1017400.0 616.35
2020-09-22 634.34 612.45 612.45 633.05 1216500.0 633.05
2020-09-21 625.92 606.91 621.97 614.34 1314000.0 614.34
2020-09-18 628.3 611.79 622.08 625.25 1969000.0 625.25
2020-09-17 624.17 609.67 618.23 620.31 1341300.0 620.31
2020-09-16 635.86 626.21 626.75 630.07 1179200.0 630.07
2020-09-15 627.43 610.22 610.72 622.55 830400.0 622.55
2020-09-14 613.59 603.67 608.03 609.7 755000.0 609.7
2020-09-11 608.57 597.8 606.59 601.52 860500.0 601.52
2020-09-10 622.23 603.31 611.38 604.06 1061100.0 604.06
2020-09-09 617.8 598.4 598.64 613.28 905700.0 613.28
2020-09-08 604.34 591.6 595.73 596.5 1209200.0 596.5
2020-09-04 611.39 592.09 610.06 604.02 1082000.0 604.02
2020-09-03 629.52 603.03 624.04 608.1 1016200.0 608.1
2020-09-02 626.62 614.05 616.96 622.45 741600.0 622.45
2020-09-01 620.2 611.0 614.04 617.24 874200.0 617.24
2020-08-31 620.23 613.63 614.84 615.61 811700.0 615.61
2020-08-28 616.57 609.35 613.01 615.64 632500.0 615.64
2020-08-27 621.04 612.59 619.05 614.29 881400.0 614.29
2020-08-26 618.49 605.28 606.82 614.56 907200.0 614.56
2020-08-25 620.19 604.41 619.51 609.75 1112000.0 609.75
2020-08-24 618.03 611.14 613.39 612.53 1087100.0 612.53
2020-08-21 614.8 606.61 610.98 613.96 677900.0 613.96
2020-08-20 614.37 607.94 607.94 612.54 630500.0 612.54
2020-08-19 616.07 607.8 612.46 611.66 961500.0 611.66
2020-08-18 612.93 606.51 608.23 610.69 700300.0 610.69
2020-08-17 610.2 601.1 608.85 604.97 650200.0 604.97
2020-08-14 610.95 602.88 604.55 604.99 664700.0 604.99
2020-08-13 609.31 595.46 595.46 604.22 854000.0 604.22
2020-08-12 607.0 590.99 590.99 598.74 1033900.0 598.74
2020-08-11 604.42 588.97 604.42 590.48 862900.0 590.48
2020-08-10 606.0 598.1 598.65 602.34 789500.0 602.34
2020-08-07 611.47 598.25 603.39 601.87 810900.0 601.87
2020-08-06 604.12 594.68 595.35 602.14 716100.0 602.14
2020-08-05 603.6 597.23 598.75 598.26 682000.0 598.26
2020-08-04 601.76 579.0 580.0 600.01 952000.0 600.01
2020-08-03 593.9 581.14 585.01 589.7 1013500.0 589.7
2020-07-31 594.31 554.26 594.31 580.0 1639500.0 580.0
2020-07-30 568.51 558.17 559.53 563.44 771500.0 563.44
2020-07-29 569.68 560.6 564.21 566.42 644300.0 566.42
2020-07-28 566.46 557.02 558.8 561.41 522600.0 561.41
2020-07-27 563.1 555.27 562.54 559.91 733600.0 559.91
2020-07-24 562.97 554.36 558.62 561.72 587700.0 561.72
2020-07-23 569.15 556.19 567.37 560.42 540600.0 560.42
2020-07-22 568.2 561.3 566.96 565.12 540400.0 565.12
2020-07-21 570.91 563.4 567.96 564.68 719600.0 564.68
2020-07-20 571.6 562.58 564.66 565.51 728000.0 565.51
2020-07-17 569.87 560.01 562.45 564.66 1420700.0 564.66
2020-07-16 558.1 547.78 552.82 558.03 1061200.0 558.03
2020-07-15 552.54 542.53 543.75 552.01 936500.0 552.01
2020-07-14 543.98 525.87 530.43 542.95 706000.0 542.95
2020-07-13 544.45 532.86 536.63 533.78 958400.0 533.78
2020-07-10 540.44 527.5 530.39 537.92 789900.0 537.92
2020-07-09 532.25 520.67 529.59 530.19 792900.0 530.19
2020-07-08 530.17 523.0 527.98 528.31 773600.0 528.31
2020-07-07 532.34 521.98 522.74 528.02 852800.0 528.02
2020-07-06 527.17 520.48 525.56 526.29 814900.0 526.29
2020-07-02 528.87 517.02 522.1 517.69 785800.0 517.69
2020-07-01 525.78 505.45 510.04 521.91 1112600.0 521.91
2020-06-30 511.96 498.08 509.63 510.04 1256400.0 510.04
2020-06-29 513.56 499.51 509.73 509.22 1009900.0 509.22
2020-06-26 510.5 500.5 510.5 502.27 1615500.0 502.27
2020-06-25 512.55 500.16 507.46 510.02 792900.0 510.02
2020-06-24 517.84 505.57 512.12 507.99 1380500.0 507.99
2020-06-23 532.06 516.1 532.06 521.04 1199400.0 521.04
2020-06-22 534.01 523.4 532.45 527.67 886700.0 527.67
2020-06-19 540.9 524.47 540.0 536.67 2643800.0 536.67
2020-06-18 538.97 530.42 531.94 535.11 886100.0 535.11
2020-06-17 539.11 532.82 535.37 534.23 953300.0 534.23
2020-06-16 538.02 525.89 528.0 532.45 976600.0 532.45
2020-06-15 526.75 511.55 514.05 526.02 910400.0 526.02
2020-06-12 530.72 515.29 524.35 522.57 1043100.0 522.57
2020-06-11 535.67 517.15 532.71 517.17 1485400.0 517.17
2020-06-10 536.35 528.5 536.35 533.81 951800.0 533.81
2020-06-09 542.36 529.43 541.09 531.57 892900.0 531.57
2020-06-08 540.4 522.08 524.0 540.36 1225300.0 540.36
2020-06-05 546.07 528.02 538.65 530.72 1394800.0 530.72
2020-06-04 548.91 534.66 544.47 540.03 1109500.0 540.03
2020-06-03 548.81 542.26 545.47 547.3 674500.0 547.3
2020-06-02 549.0 540.83 541.69 545.22 960600.0 545.22
2020-06-01 548.04 540.02 545.04 541.3 849200.0 541.3
2020-05-29 545.63 531.08 535.5 544.0 1606100.0 544.0
2020-05-28 539.88 528.54 528.54 534.67 1577400.0 534.67
2020-05-27 528.06 511.01 512.76 525.11 1479400.0 525.11
2020-05-26 517.69 508.2 515.0 509.85 977600.0 509.85
2020-05-22 519.1 509.24 513.71 512.9 714400.0 512.9
2020-05-21 519.64 510.0 511.25 516.96 788200.0 516.96
2020-05-20 525.77 510.9 519.35 512.8 1089500.0 512.8
2020-05-19 523.29 512.4 512.93 520.44 1082900.0 520.44
2020-05-18 524.66 505.8 511.15 517.79 1194900.0 517.79
2020-05-15 503.47 485.01 491.36 503.39 905300.0 503.39
2020-05-14 502.06 489.27 499.09 497.44 831200.0 497.44
2020-05-13 503.0 487.67 500.09 498.3 1078900.0 498.3
2020-05-12 514.59 501.37 507.31 501.93 776000.0 501.93
2020-05-11 515.65 507.2 510.66 510.74 835900.0 510.74
2020-05-08 521.46 513.13 521.46 515.28 607700.0 515.28
2020-05-07 520.0 507.61 511.81 514.25 862800.0 514.25
2020-05-06 517.87 496.62 516.56 503.96 806900.0 503.96
2020-05-05 518.42 508.88 517.01 513.44 939600.0 513.44
2020-05-04 521.8 508.87 514.12 515.73 1153500.0 515.73
2020-05-01 517.91 495.51 511.0 509.64 1671400.0 509.64
2020-04-30 511.33 490.35 492.67 495.23 2353600.0 495.23
2020-04-29 505.57 492.42 501.91 494.67 1117000.0 494.67
2020-04-28 514.73 494.33 514.73 497.16 963900.0 497.16
2020-04-27 515.63 505.78 511.81 508.44 933000.0 508.44
2020-04-24 508.86 494.11 501.53 508.55 767800.0 508.55
2020-04-23 508.06 495.61 498.5 499.12 713800.0 499.12
2020-04-22 501.35 490.24 500.39 496.08 878300.0 496.08
2020-04-21 497.59 486.77 493.38 490.78 1178400.0 490.78
2020-04-20 506.26 490.45 495.99 498.67 947600.0 498.67
2020-04-17 509.12 486.07 504.35 499.42 1487900.0 499.42
2020-04-16 507.77 493.5 499.94 496.35 1158400.0 496.35
2020-04-15 497.98 474.54 477.71 496.32 1041200.0 496.32
2020-04-14 495.92 473.13 473.48 489.57 1366600.0 489.57
2020-04-13 473.2 462.16 468.97 469.7 988100.0 469.7
2020-04-09 476.15 456.19 465.65 466.64 1634300.0 466.64
2020-04-08 466.14 450.97 461.62 463.93 1070800.0 463.93
2020-04-07 475.15 449.83 472.83 451.75 1632600.0 451.75
2020-04-06 464.5 442.75 451.97 459.55 1627400.0 459.55
2020-04-03 440.62 425.99 433.24 433.8 1027900.0 433.8
2020-04-02 436.88 418.01 420.26 435.66 1377200.0 435.66
2020-04-01 434.83 413.39 418.3 424.03 1360900.0 424.03
2020-03-31 449.17 432.06 443.77 436.31 2072800.0 436.31
2020-03-30 454.51 440.74 440.74 450.78 2043900.0 450.78
2020-03-27 456.4 434.9 439.01 439.7 1909800.0 439.7
2020-03-26 460.54 422.05 424.47 454.17 2182700.0 454.17
2020-03-25 441.0 408.54 416.01 420.77 2222800.0 420.77
2020-03-24 421.21 396.52 396.52 419.4 2817600.0 419.4
2020-03-23 399.99 364.67 371.0 381.78 2462500.0 381.78
2020-03-20 404.56 370.0 394.81 371.7 3322200.0 371.7
2020-03-19 414.4 372.94 379.57 393.06 2466800.0 393.06
2020-03-18 390.75 345.67 374.78 381.52 4954800.0 381.52
2020-03-17 406.63 388.23 397.47 393.02 3736000.0 393.02
2020-03-16 418.38 388.13 414.98 389.11 3274200.0 389.11
2020-03-13 454.52 413.66 446.48 454.19 3147600.0 454.19
2020-03-12 446.74 421.86 434.0 427.54 3459100.0 427.54
2020-03-11 477.0 443.92 466.82 450.65 3023500.0 450.65
2020-03-10 477.87 460.36 467.8 476.76 2660500.0 476.76
2020-03-09 478.62 460.74 466.58 463.21 2565900.0 463.21
2020-03-06 498.62 480.65 486.84 496.72 2145300.0 496.72
2020-03-05 522.76 501.23 514.34 505.14 4485300.0 505.14
2020-03-04 524.65 498.81 502.38 522.84 2014000.0 522.84
2020-03-03 505.5 489.18 489.18 495.03 2884900.0 495.03
2020-03-02 500.7 490.34 494.47 497.13 2951700.0 497.13
2020-02-28 509.88 485.46 500.7 493.17 3590000.0 493.17
2020-02-27 520.49 507.51 513.21 508.55 2609100.0 508.55
2020-02-26 527.5 516.68 524.78 518.09 1617800.0 518.09
2020-02-25 534.83 517.01 530.84 517.99 1698000.0 517.99
2020-02-24 534.0 525.59 529.8 528.7 1410600.0 528.7
2020-02-21 538.43 529.24 537.34 535.34 1243500.0 535.34
2020-02-20 544.09 532.09 542.01 539.22 1049400.0 539.22
2020-02-19 546.54 536.94 539.73 542.46 1041500.0 542.46
2020-02-18 538.7 533.38 535.25 537.6 739500.0 537.6